Global Energy Ishares ETF (NY: IXC )

40.76 +0.46 (+1.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 22.89 23.02 22.86 22.97 270,258 +0.15(+0.65%)
Aug 30, 2017 22.80 22.89 22.75 22.82 79,156 -0.06(-0.26%)
Aug 29, 2017 22.75 22.89 22.73 22.88 70,438 +0.01(+0.06%)
Aug 28, 2017 22.99 23.02 22.82 22.86 166,735 -0.10(-0.45%)
Aug 25, 2017 22.93 23.04 22.93 22.97 57,821 +0.13(+0.55%)
Aug 24, 2017 22.83 22.92 22.78 22.84 522,866 -0.01(-0.06%)
Aug 23, 2017 22.68 22.91 22.68 22.86 56,490 +0.13(+0.55%)
Aug 22, 2017 22.65 22.75 22.65 22.73 48,464 +0.18(+0.78%)
Aug 21, 2017 22.64 22.64 22.51 22.55 40,588 -0.11(-0.49%)
Aug 18, 2017 22.52 22.75 22.49 22.66 141,366 +0.15(+0.65%)
Aug 17, 2017 22.72 22.76 22.51 22.52 260,222 -0.27(-1.20%)
Aug 16, 2017 22.97 23.00 22.75 22.79 229,291 -0.10(-0.42%)
Aug 15, 2017 22.94 22.94 22.77 22.89 769,823 -0.10(-0.45%)
Aug 14, 2017 23.13 23.19 22.98 22.99 80,350 -0.06(-0.26%)
Aug 11, 2017 23.12 23.19 23.05 23.05 86,091 -0.14(-0.60%)
Aug 10, 2017 23.50 23.50 23.16 23.19 182,343 -0.29(-1.25%)
Aug 09, 2017 23.47 23.54 23.39 23.48 82,227 +0.01(+0.06%)
Aug 08, 2017 23.53 23.62 23.43 23.47 125,086 -0.06(-0.25%)
Aug 07, 2017 23.57 23.59 23.49 23.53 63,897 -0.10(-0.44%)
Aug 04, 2017 23.57 23.65 23.51 23.63 174,771 +0.08(+0.34%)
Aug 03, 2017 23.76 23.76 23.49 23.55 177,106 -0.21(-0.90%)
Aug 02, 2017 23.68 23.84 23.59 23.76 125,054 +0.01(+0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.